BCM Alliance Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.010	0.015	0.010	0.015	0.015	45,200
2024-08-05	0.010	0.015	0.010	0.015	0.015	2,418,600
2024-08-02	0.010	0.015	0.010	0.015	0.015	120,200
2024-08-01	0.015	0.015	0.010	0.015	0.015	451,600
2024-07-31	0.010	0.015	0.010	0.010	0.010	312,400
2024-07-30	0.015	0.015	0.010	0.015	0.015	15,300
2024-07-29	0.015	0.015	0.010	0.015	0.015	116,300
2024-07-26	0.015	0.015	0.015	0.015	0.015	5,000
2024-07-25	0.015	0.015	0.010	0.015	0.015	204,500
2024-07-24	0.015	0.015	0.010	0.015	0.015	21,200
2024-07-23	0.015	0.015	0.010	0.015	0.015	71,000
2024-07-22	0.015	0.015	0.015	0.015	0.015	851,000
2024-07-19	0.015	0.015	0.010	0.015	0.015	74,300
2024-07-18	0.010	0.015	0.010	0.015	0.015	507,300
2024-07-17	0.010	0.015	0.010	0.015	0.015	1,011,800
2024-07-16	0.010	0.015	0.010	0.015	0.015	69,300
2024-07-15	0.015	0.015	0.010	0.015	0.015	150,100
2024-07-12	0.015	0.015	0.010	0.015	0.015	60,100
2024-07-11	0.010	0.015	0.010	0.015	0.015	970,000
2024-07-10	0.015	0.015	0.010	0.015	0.015	73,200
2024-07-09	0.010	0.015	0.010	0.015	0.015	868,900
2024-07-05	0.015	0.015	0.015	0.015	0.015	103,400
2024-07-04	0.010	0.015	0.010	0.015	0.015	27,900
2024-07-03	0.015	0.015	0.015	0.015	0.015	11,600
2024-07-02	0.015	0.015	0.010	0.015	0.015	76,300
2024-07-01	0.015	0.015	0.010	0.015	0.015	3,462,500
2024-06-28	0.010	0.015	0.010	0.015	0.015	2,738,000
2024-06-27	0.015	0.015	0.015	0.015	0.015	202,400
2024-06-26	0.010	0.015	0.010	0.015	0.015	157,200
2024-06-25	0.015	0.015	0.015	0.015	0.015	3,800
2024-06-24	0.010	0.015	0.010	0.015	0.015	1,450,100
2024-06-21	0.010	0.015	0.010	0.015	0.015	70,200
2024-06-20	0.015	0.015	0.010	0.015	0.015	20,200
2024-06-19	0.010	0.015	0.010	0.015	0.015	500,300
2024-06-18	0.010	0.015	0.010	0.015	0.015	509,000
2024-06-14	0.015	0.015	0.010	0.015	0.015	415,100
2024-06-13	0.010	0.015	0.010	0.015	0.015	239,600
2024-06-12	0.015	0.020	0.010	0.015	0.015	6,612,800
2024-06-11	0.015	0.020	0.010	0.020	0.020	7,262,100
2024-06-10	0.010	0.015	0.010	0.015	0.015	230,000
2024-06-07	0.010	0.015	0.010	0.015	0.015	583,700
2024-06-06	0.010	0.015	0.010	0.015	0.015	100,200
2024-06-05	0.015	0.015	0.015	0.015	0.015	448,000
2024-06-04	0.010	0.015	0.010	0.015	0.015	120,300
2024-05-31	0.010	0.015	0.010	0.015	0.015	1,535,100
2024-05-30	0.015	0.015	0.015	0.015	0.015	270,000
2024-05-29	0.010	0.015	0.010	0.015	0.015	108,200
2024-05-28	0.010	0.010	0.010	0.010	0.010	117,000
2024-05-27	0.015	0.015	0.010	0.010	0.010	258,200
2024-05-24	0.015	0.015	0.015	0.015	0.015	1,694,000
2024-05-23	0.015	0.015	0.010	0.015	0.015	1,209,200
2024-05-21	0.015	0.020	0.010	0.015	0.015	79,193,203
2024-05-20	0.010	0.015	0.010	0.010	0.010	32,732,600
2024-05-17	0.010	0.015	0.010	0.015	0.015	293,000
2024-05-16	0.015	0.015	0.010	0.015	0.015	551,000
2024-05-15	0.010	0.015	0.010	0.015	0.015	1,074,100
2024-05-14	0.010	0.015	0.010	0.015	0.015	1,312,900
2024-05-13	0.015	0.015	0.010	0.015	0.015	784,900
2024-05-10	0.010	0.015	0.010	0.015	0.015	698,900
2024-05-09	0.015	0.015	0.010	0.015	0.015	1,859,600

← NewerPage 10 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0010 MYR
2019-06-27	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.